Options Chain for FISERV INC COM (FISV) - $60.76 as of 11/26/2025 3:04:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.50 | 27.70 | 26.10 | 26.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/12/2025 9:58:53 AM EST |
| 40.00 | 19.70 | 22.50 | 21.10 | % | 0.53 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 45.00 | 14.60 | 17.40 | 16.00 | % | 0.36 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 50.00 | 10.00 | 12.30 | 11.15 | 11.53 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/12/2025 9:58:53 AM EST |
| 52.00 | 8.00 | 10.60 | 9.30 | % | 0.18 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.06 | 11/12/2025 9:58:53 AM EST | |||
| 53.00 | 6.70 | 10.20 | 8.45 | 8.02 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.87 | 0.97 | 0.01 | -0.07 | 11/24/2025 | 11/12/2025 9:58:53 AM EST |
| 54.00 | 5.80 | 9.20 | 7.50 | 7.13 | % | 0.14 | 4 | 0 | 0.81 | 0.95 | 0.01 | -0.07 | 11/26/2025 | 11/12/2025 9:58:53 AM EST | |
| 55.00 | 5.20 | 7.80 | 6.50 | 7.19 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.77 | 0.93 | 0.02 | -0.07 | 11/20/2025 | 11/12/2025 9:58:53 AM EST |
| 56.00 | 3.90 | 6.90 | 5.40 | 5.60 | % | 0.10 | 10 | 0 | 0.73 | 0.91 | 0.02 | -0.07 | 11/26/2025 | 11/12/2025 9:58:53 AM EST | |
| 57.00 | 3.00 | 6.10 | 4.55 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | 0.88 | 0.03 | -0.08 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 58.00 | 3.80 | 4.20 | 4.00 | 4.07 | % | 0.07 | 9 | 0 | 0.67 | 0.85 | 0.03 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST | |
| 59.00 | 3.10 | 3.50 | 3.30 | % | 0.06 | 0 | 0 | 0.66 | 0.81 | 0.04 | -0.08 | 11/12/2025 9:58:53 AM EST | |||
| 60.00 | 2.55 | 2.75 | 2.65 | 2.54 | -0.41 | -13.90% | 0.04 | 15 | 125 | 0.66 | 0.76 | 0.04 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 61.00 | 2.00 | 2.15 | 2.08 | 2.10 | +0.05 | +2.44% | 0.03 | 129 | 167 | 0.66 | 0.72 | 0.05 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 62.00 | 1.55 | 1.65 | 1.60 | 1.68 | +0.11 | +7.01% | 0.03 | 62 | 124 | 0.31 | 0.66 | 0.05 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 63.00 | 1.20 | 1.25 | 1.23 | 1.25 | 0.00 | 0.00% | 0.02 | 52 | 205 | 0.40 | 0.61 | 0.06 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 64.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.05 | -5.27% | 0.01 | 16 | 153 | 0.42 | 0.55 | 0.06 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 65.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.11 | -14.48% | 0.01 | 32 | 309 | 0.34 | 0.50 | 0.06 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 66.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.03 | -5.66% | 0.01 | 12 | 101 | 0.45 | 0.44 | 0.06 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 67.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.04 | +11.12% | 0.01 | 4 | 597 | 0.44 | 0.39 | 0.05 | -0.07 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 68.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 266 | 177 | 0.41 | 0.35 | 0.05 | -0.07 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.44 | 0.31 | 0.05 | -0.06 | 11/24/2025 | 11/12/2025 9:58:53 AM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.37 | 0.28 | 0.04 | -0.06 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.23 | 0.04 | -0.05 | 11/24/2025 | 11/12/2025 9:58:53 AM EST |
| 72.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 19 | 0.76 | 0.19 | 0.04 | -0.05 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 73.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.17 | 0.03 | -0.04 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 74.00 | 0.00 | 0.95 | 0.48 | 0.16 | +0.05 | +45.46% | 0.01 | 1 | 12 | 0.61 | 0.14 | 0.03 | -0.04 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 2 | 88 | 0.47 | 0.14 | 0.03 | -0.04 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.85 | 0.10 | 0.02 | -0.03 | 11/18/2025 | 11/12/2025 9:58:53 AM EST |
| 77.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.08 | 0.02 | -0.02 | 11/21/2025 | 11/12/2025 9:58:53 AM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | 0.07 | 0.02 | -0.02 | 11/17/2025 | 11/12/2025 9:58:53 AM EST |
| 79.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.02 | -0.02 | 11/12/2025 9:58:53 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.82 | 0.05 | 0.01 | -0.02 | 11/12/2025 9:58:53 AM EST | |||
| 81.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.04 | 0.01 | -0.01 | 11/12/2025 9:58:53 AM EST | |||
| 82.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.01 | -0.01 | 11/12/2025 9:58:53 AM EST | |||
| 83.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.01 | -0.01 | 11/11/2025 | 11/12/2025 9:58:53 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.87 | 0.02 | 0.01 | -0.01 | 11/12/2025 9:58:53 AM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 2 | 3 | 0.93 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.21 | -58.34% | 0.00 | 2 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/12/2025 9:58:53 AM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.73 | -0.01 | 0.00 | -0.03 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.02 | 0.01 | -0.06 | 11/24/2025 | 11/12/2025 9:58:53 AM EST |
| 53.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.75 | -0.03 | 0.01 | -0.07 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 54.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | -0.05 | 0.01 | -0.07 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 3 | 255 | 0.46 | -0.07 | 0.02 | -0.07 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 56.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.19 | -32.21% | 0.01 | 1 | 38 | 0.58 | -0.09 | 0.02 | -0.07 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 57.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.22 | -29.34% | 0.01 | 18 | 545 | 0.84 | -0.12 | 0.03 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 58.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.25 | -25.00% | 0.01 | 13 | 194 | 0.59 | -0.15 | 0.03 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 59.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.24 | -17.91% | 0.02 | 70 | 130 | 0.80 | -0.19 | 0.04 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 60.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.15 | -9.38% | 0.02 | 35 | 250 | 0.41 | -0.24 | 0.04 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 61.00 | 1.80 | 2.05 | 1.93 | 1.95 | -0.20 | -9.31% | 0.03 | 44 | 659 | 0.45 | -0.28 | 0.05 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 62.00 | 2.35 | 2.55 | 2.45 | 2.28 | -0.47 | -17.10% | 0.04 | 14 | 108 | 0.37 | -0.34 | 0.05 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 63.00 | 2.95 | 3.20 | 3.08 | 3.20 | -0.15 | -4.48% | 0.05 | 8 | 119 | 0.39 | -0.39 | 0.06 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 64.00 | 3.60 | 4.00 | 3.80 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.38 | -0.45 | 0.06 | -0.08 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 65.00 | 4.40 | 4.70 | 4.55 | 4.77 | -0.15 | -3.05% | 0.07 | 3 | 222 | 0.40 | -0.50 | 0.06 | -0.08 | 11/26/2025 | 11/12/2025 9:58:53 AM EST |
| 66.00 | 4.00 | 6.60 | 5.30 | 5.46 | 0.00 | 0.00% | 0.08 | 0 | 336 | 0.58 | -0.56 | 0.06 | -0.08 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 67.00 | 5.00 | 7.40 | 6.20 | 5.01 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.69 | -0.61 | 0.05 | -0.07 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 68.00 | 5.30 | 8.80 | 7.05 | 6.77 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.55 | -0.65 | 0.05 | -0.07 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 69.00 | 6.20 | 9.70 | 7.95 | 8.05 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.71 | -0.69 | 0.05 | -0.06 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 70.00 | 7.20 | 10.60 | 8.90 | 9.15 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.71 | -0.72 | 0.04 | -0.06 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 71.00 | 8.10 | 11.60 | 9.85 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | -0.77 | 0.04 | -0.05 | 11/11/2025 | 11/12/2025 9:58:53 AM EST |
| 72.00 | 10.00 | 12.30 | 11.15 | % | 0.15 | 0 | 0 | 0.74 | -0.81 | 0.04 | -0.05 | 11/12/2025 9:58:53 AM EST | |||
| 73.00 | 10.10 | 13.60 | 11.85 | % | 0.16 | 0 | 1 | 0.76 | -0.83 | 0.03 | -0.04 | 11/12/2025 9:58:53 AM EST | |||
| 74.00 | 11.10 | 14.60 | 12.85 | % | 0.17 | 0 | 0 | 0.74 | -0.86 | 0.03 | -0.04 | 11/12/2025 9:58:53 AM EST | |||
| 75.00 | 12.70 | 15.50 | 14.10 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -0.86 | 0.03 | -0.04 | 11/25/2025 | 11/12/2025 9:58:53 AM EST |
| 76.00 | 13.70 | 16.40 | 15.05 | % | 0.20 | 0 | 0 | 0.78 | -0.90 | 0.02 | -0.03 | 11/12/2025 9:58:53 AM EST | |||
| 77.00 | 14.70 | 17.40 | 16.05 | % | 0.21 | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.02 | 11/12/2025 9:58:53 AM EST | |||
| 78.00 | 15.50 | 18.60 | 17.05 | % | 0.22 | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.02 | 11/12/2025 9:58:53 AM EST | |||
| 79.00 | 16.70 | 19.40 | 18.05 | % | 0.23 | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.02 | 11/12/2025 9:58:53 AM EST | |||
| 80.00 | 17.70 | 20.40 | 19.05 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 11/13/2025 | 11/12/2025 9:58:53 AM EST |
| 81.00 | 18.70 | 21.40 | 20.05 | % | 0.25 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 11/12/2025 9:58:53 AM EST | |||
| 82.00 | 19.70 | 22.40 | 21.05 | % | 0.26 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 11/12/2025 9:58:53 AM EST | |||
| 83.00 | 20.40 | 23.60 | 22.00 | % | 0.27 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 11/12/2025 9:58:53 AM EST | |||
| 85.00 | 22.10 | 25.60 | 23.85 | % | 0.28 | 0 | 1 | 0.95 | -0.98 | 0.01 | -0.01 | 11/12/2025 9:58:53 AM EST | |||
| 90.00 | 27.10 | 30.60 | 28.85 | % | 0.32 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 95.00 | 32.40 | 35.60 | 34.00 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 100.00 | 37.10 | 40.60 | 38.85 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 105.00 | 42.10 | 45.60 | 43.85 | % | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST |